Shanghai Universal Biotech Co.,Ltd. (SHE:301166)
China
· Delayed Price · Currency is CNY 33.62
+0.88 (2.69%)
At close: Mar 10, 2026
SHE:301166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.97 | 33.62 | 32.80 | 33.62 | 33.62 | 2.69% | 836,000 |
| Mar 9, 2026 | 32.65 | 33.05 | 32.31 | 32.74 | 32.74 | -0.49% | 1,099,600 |
| Mar 6, 2026 | 31.60 | 32.93 | 31.52 | 32.90 | 32.90 | 3.46% | 1,150,389 |
| Mar 5, 2026 | 31.77 | 32.28 | 31.51 | 31.80 | 31.80 | 1.60% | 1,149,900 |
| Mar 4, 2026 | 31.40 | 31.74 | 30.85 | 31.30 | 31.30 | -0.95% | 1,192,551 |
| Mar 3, 2026 | 31.90 | 32.59 | 31.54 | 31.60 | 31.60 | -0.85% | 1,486,300 |
| Mar 2, 2026 | 32.93 | 33.09 | 31.52 | 31.87 | 31.87 | -4.55% | 1,816,800 |
| Feb 27, 2026 | 33.49 | 33.49 | 33.15 | 33.39 | 33.39 | 0.12% | 899,300 |
| Feb 26, 2026 | 33.55 | 33.64 | 33.13 | 33.35 | 33.35 | -0.45% | 841,600 |
| Feb 25, 2026 | 33.77 | 33.96 | 33.37 | 33.50 | 33.50 | -0.56% | 933,100 |
| Feb 24, 2026 | 33.50 | 33.77 | 33.33 | 33.69 | 33.69 | 0.93% | 1,039,400 |
| Feb 13, 2026 | 33.60 | 33.90 | 33.30 | 33.38 | 33.38 | -0.60% | 1,186,600 |
| Feb 12, 2026 | 33.70 | 33.88 | 33.13 | 33.58 | 33.58 | 0.39% | 1,165,200 |
| Feb 11, 2026 | 33.92 | 34.19 | 33.45 | 33.45 | 33.45 | -1.73% | 1,303,000 |
| Feb 10, 2026 | 33.80 | 34.31 | 33.59 | 34.04 | 34.04 | 1.16% | 1,552,519 |
| Feb 9, 2026 | 33.70 | 33.73 | 33.28 | 33.65 | 33.65 | 0.75% | 1,147,900 |
| Feb 6, 2026 | 33.41 | 33.74 | 33.11 | 33.40 | 33.40 | -0.12% | 1,141,020 |
| Feb 5, 2026 | 33.38 | 33.69 | 33.18 | 33.44 | 33.44 | 0.84% | 1,581,185 |
| Feb 4, 2026 | 33.18 | 33.30 | 32.88 | 33.16 | 33.16 | 0.42% | 1,268,200 |
| Feb 3, 2026 | 32.52 | 33.14 | 32.43 | 33.02 | 33.02 | 2.04% | 1,491,000 |
| Feb 2, 2026 | 32.60 | 33.18 | 32.22 | 32.36 | 32.36 | -0.61% | 1,499,591 |
| Jan 30, 2026 | 32.38 | 32.90 | 32.20 | 32.56 | 32.56 | 0.18% | 1,143,370 |
| Jan 29, 2026 | 32.59 | 33.07 | 32.21 | 32.50 | 32.50 | -0.28% | 1,303,467 |
| Jan 28, 2026 | 33.40 | 33.40 | 32.35 | 32.59 | 32.59 | -2.13% | 1,118,800 |
| Jan 27, 2026 | 33.36 | 33.42 | 32.10 | 33.30 | 33.30 | -0.39% | 1,684,800 |
| Jan 26, 2026 | 33.24 | 33.78 | 32.84 | 33.43 | 33.43 | 0.81% | 2,001,300 |
| Jan 23, 2026 | 32.85 | 33.26 | 32.61 | 33.16 | 33.16 | 1.44% | 1,188,215 |
| Jan 22, 2026 | 32.57 | 32.74 | 32.38 | 32.69 | 32.69 | 0.37% | 1,275,700 |
| Jan 21, 2026 | 32.48 | 32.79 | 32.23 | 32.57 | 32.57 | 0.68% | 1,187,100 |
| Jan 20, 2026 | 32.40 | 32.69 | 32.15 | 32.35 | 32.35 | 0.34% | 1,435,100 |
| Jan 19, 2026 | 32.24 | 32.56 | 32.04 | 32.24 | 32.24 | - | 1,495,000 |
| Jan 16, 2026 | 32.97 | 32.97 | 32.06 | 32.24 | 32.24 | -1.07% | 1,555,500 |
| Jan 15, 2026 | 33.11 | 33.15 | 32.42 | 32.59 | 32.59 | -1.66% | 1,949,700 |
| Jan 14, 2026 | 32.47 | 34.63 | 32.14 | 33.14 | 33.14 | 1.97% | 4,499,168 |
| Jan 13, 2026 | 31.73 | 33.20 | 31.73 | 32.50 | 32.50 | 2.33% | 2,574,390 |
| Jan 12, 2026 | 31.48 | 31.91 | 31.20 | 31.76 | 31.76 | 1.31% | 1,170,000 |
| Jan 9, 2026 | 31.01 | 31.35 | 30.84 | 31.35 | 31.35 | 1.13% | 1,189,400 |
| Jan 8, 2026 | 30.90 | 31.21 | 30.70 | 31.00 | 31.00 | 0.68% | 916,796 |
| Jan 7, 2026 | 30.69 | 30.94 | 30.53 | 30.79 | 30.79 | 0.03% | 1,055,400 |
| Jan 6, 2026 | 30.66 | 30.99 | 30.45 | 30.78 | 30.78 | 0.39% | 1,237,500 |
| Jan 5, 2026 | 29.89 | 30.68 | 29.68 | 30.66 | 30.66 | 3.30% | 1,604,997 |
| Dec 31, 2025 | 29.90 | 29.90 | 29.44 | 29.68 | 29.68 | -0.07% | 815,350 |
| Dec 30, 2025 | 29.76 | 29.98 | 29.60 | 29.70 | 29.70 | -0.47% | 761,000 |
| Dec 29, 2025 | 29.70 | 30.02 | 29.62 | 29.84 | 29.84 | 0.30% | 695,300 |
| Dec 26, 2025 | 30.04 | 30.45 | 29.72 | 29.75 | 29.75 | -0.87% | 949,080 |
| Dec 25, 2025 | 30.15 | 30.22 | 29.85 | 30.01 | 30.01 | 0.13% | 602,400 |
| Dec 24, 2025 | 29.67 | 29.99 | 29.56 | 29.97 | 29.97 | 0.60% | 574,400 |
| Dec 23, 2025 | 29.84 | 29.94 | 29.61 | 29.79 | 29.79 | -0.17% | 425,877 |
| Dec 22, 2025 | 30.21 | 30.28 | 29.84 | 29.84 | 29.84 | -0.70% | 782,977 |
| Dec 19, 2025 | 29.90 | 30.10 | 29.66 | 30.05 | 30.05 | 0.50% | 757,081 |
| Dec 18, 2025 | 29.39 | 30.12 | 29.03 | 29.90 | 29.90 | 3.00% | 1,112,700 |
| Dec 17, 2025 | 29.01 | 29.17 | 28.58 | 29.03 | 29.03 | 0.31% | 968,600 |
| Dec 16, 2025 | 29.30 | 29.30 | 28.78 | 28.94 | 28.94 | -0.82% | 878,500 |
| Dec 15, 2025 | 29.12 | 29.45 | 28.81 | 29.18 | 29.18 | 0.21% | 724,157 |
| Dec 12, 2025 | 29.62 | 29.83 | 29.12 | 29.12 | 29.12 | -1.69% | 881,900 |
| Dec 11, 2025 | 30.69 | 30.69 | 29.53 | 29.62 | 29.62 | -2.47% | 1,353,800 |
| Dec 10, 2025 | 30.48 | 30.78 | 30.22 | 30.37 | 30.37 | -0.56% | 1,240,277 |
| Dec 9, 2025 | 31.00 | 31.09 | 30.54 | 30.54 | 30.54 | -1.55% | 786,900 |
| Dec 8, 2025 | 31.16 | 31.38 | 31.00 | 31.02 | 31.02 | -0.10% | 943,800 |
| Dec 5, 2025 | 30.97 | 31.29 | 30.53 | 31.05 | 31.05 | 0.26% | 966,922 |
| Dec 4, 2025 | 31.56 | 31.60 | 30.76 | 30.97 | 30.97 | -1.62% | 839,100 |
| Dec 3, 2025 | 31.99 | 31.99 | 31.33 | 31.48 | 31.48 | -1.22% | 694,800 |
| Dec 2, 2025 | 32.29 | 32.29 | 31.61 | 31.87 | 31.87 | -0.90% | 722,921 |
| Dec 1, 2025 | 32.33 | 32.59 | 32.06 | 32.16 | 32.16 | -0.53% | 785,300 |
| Nov 28, 2025 | 32.03 | 32.33 | 31.82 | 32.33 | 32.33 | 0.53% | 730,853 |
| Nov 27, 2025 | 32.00 | 32.27 | 31.46 | 32.16 | 32.16 | 0.94% | 714,900 |
| Nov 26, 2025 | 32.01 | 32.75 | 31.74 | 31.86 | 31.86 | -0.62% | 1,007,300 |
| Nov 25, 2025 | 31.73 | 32.27 | 31.56 | 32.06 | 32.06 | 1.20% | 963,800 |
| Nov 24, 2025 | 30.98 | 31.93 | 30.98 | 31.68 | 31.68 | 3.02% | 1,260,409 |
| Nov 21, 2025 | 32.25 | 32.57 | 30.66 | 30.75 | 30.75 | -5.15% | 1,700,200 |
| Nov 20, 2025 | 32.69 | 32.90 | 32.19 | 32.42 | 32.42 | -0.80% | 842,300 |
| Nov 19, 2025 | 33.30 | 33.41 | 32.49 | 32.68 | 32.68 | -1.57% | 1,035,490 |
| Nov 18, 2025 | 33.50 | 33.58 | 33.00 | 33.20 | 33.20 | -0.90% | 1,119,024 |
| Nov 17, 2025 | 33.52 | 33.78 | 33.24 | 33.50 | 33.50 | -0.48% | 920,393 |
| Nov 14, 2025 | 33.38 | 33.98 | 33.37 | 33.66 | 33.66 | 0.48% | 1,335,160 |
| Nov 13, 2025 | 33.05 | 33.70 | 32.73 | 33.50 | 33.50 | 0.90% | 1,350,210 |
| Nov 12, 2025 | 32.88 | 33.53 | 32.82 | 33.20 | 33.20 | 1.19% | 1,538,928 |
| Nov 11, 2025 | 32.57 | 32.92 | 32.40 | 32.81 | 32.81 | 1.27% | 1,017,632 |
| Nov 10, 2025 | 32.40 | 32.74 | 32.40 | 32.40 | 32.40 | - | 726,900 |
| Nov 7, 2025 | 32.53 | 32.77 | 32.40 | 32.40 | 32.40 | -0.77% | 634,000 |
| Nov 6, 2025 | 32.38 | 32.77 | 32.26 | 32.65 | 32.65 | 0.71% | 783,600 |
| Nov 5, 2025 | 32.42 | 32.78 | 32.26 | 32.42 | 32.42 | -0.40% | 754,100 |
| Nov 4, 2025 | 32.49 | 32.58 | 32.20 | 32.55 | 32.55 | 0.68% | 988,800 |
| Nov 3, 2025 | 32.08 | 32.51 | 32.08 | 32.33 | 32.33 | 0.78% | 924,716 |
| Oct 31, 2025 | 31.64 | 32.24 | 31.37 | 32.08 | 32.08 | 2.30% | 1,361,376 |
| Oct 30, 2025 | 31.37 | 31.65 | 31.16 | 31.36 | 31.36 | 0.45% | 987,184 |
| Oct 29, 2025 | 31.77 | 31.87 | 31.11 | 31.22 | 31.22 | -1.51% | 821,700 |
| Oct 28, 2025 | 31.55 | 31.80 | 31.28 | 31.70 | 31.70 | 0.48% | 722,253 |
| Oct 27, 2025 | 31.47 | 31.64 | 31.07 | 31.55 | 31.55 | 0.80% | 781,300 |
| Oct 24, 2025 | 31.18 | 31.69 | 31.18 | 31.30 | 31.30 | -0.13% | 786,876 |
| Oct 23, 2025 | 31.25 | 31.48 | 30.91 | 31.34 | 31.34 | 0.19% | 723,400 |
| Oct 22, 2025 | 31.29 | 31.59 | 31.12 | 31.28 | 31.28 | -0.06% | 827,300 |
| Oct 21, 2025 | 30.90 | 31.33 | 30.74 | 31.30 | 31.30 | 1.43% | 642,700 |
| Oct 20, 2025 | 30.85 | 31.06 | 30.48 | 30.86 | 30.86 | 1.28% | 803,800 |
| Oct 17, 2025 | 30.66 | 31.12 | 30.46 | 30.47 | 30.47 | -1.17% | 743,707 |
| Oct 16, 2025 | 30.87 | 31.01 | 30.63 | 30.83 | 30.83 | 0.03% | 686,600 |
| Oct 15, 2025 | 30.60 | 31.13 | 30.42 | 30.82 | 30.82 | 1.15% | 765,500 |
| Oct 14, 2025 | 30.65 | 30.88 | 30.41 | 30.47 | 30.47 | -0.07% | 699,200 |
| Oct 13, 2025 | 30.01 | 30.79 | 29.50 | 30.49 | 30.49 | -1.39% | 1,049,507 |
| Oct 10, 2025 | 31.11 | 31.28 | 30.84 | 30.92 | 30.92 | -0.55% | 555,692 |